ASICLAND Co., Ltd. (KOSDAQ:445090)
South Korea · Delayed Price · Currency is KRW 29,950
+50 (0.17%)
At close: Apr 30, 2026
ASICLAND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 30,350.00 | 30,550.00 | 29,500.00 | 29,950.00 | 29,950.00 | 0.17% | 68,837 |
| Apr 29, 2026 | 30,200.00 | 30,300.00 | 29,500.00 | 29,900.00 | 29,900.00 | -2.45% | 74,259 |
| Apr 28, 2026 | 31,300.00 | 31,350.00 | 30,300.00 | 30,650.00 | 30,650.00 | -3.01% | 96,430 |
| Apr 27, 2026 | 31,450.00 | 32,000.00 | 30,800.00 | 31,600.00 | 31,600.00 | 2.76% | 204,130 |
| Apr 24, 2026 | 30,100.00 | 31,350.00 | 30,100.00 | 30,750.00 | 30,750.00 | 3.19% | 146,435 |
| Apr 23, 2026 | 31,000.00 | 31,000.00 | 29,250.00 | 29,800.00 | 29,800.00 | -2.93% | 83,072 |
| Apr 22, 2026 | 30,150.00 | 30,700.00 | 29,600.00 | 30,700.00 | 30,700.00 | 1.99% | 82,020 |
| Apr 21, 2026 | 29,200.00 | 30,100.00 | 29,050.00 | 30,100.00 | 30,100.00 | 4.15% | 97,276 |
| Apr 20, 2026 | 29,350.00 | 29,500.00 | 28,800.00 | 28,900.00 | 28,900.00 | -1.53% | 46,670 |
| Apr 17, 2026 | 29,650.00 | 29,700.00 | 28,850.00 | 29,350.00 | 29,350.00 | -1.18% | 48,882 |
| Apr 16, 2026 | 29,300.00 | 30,450.00 | 28,500.00 | 29,700.00 | 29,700.00 | 3.66% | 158,019 |
| Apr 15, 2026 | 29,600.00 | 29,600.00 | 28,500.00 | 28,650.00 | 28,650.00 | 0.17% | 70,377 |
| Apr 14, 2026 | 27,500.00 | 28,800.00 | 27,400.00 | 28,600.00 | 28,600.00 | 5.93% | 114,197 |
| Apr 13, 2026 | 27,250.00 | 27,400.00 | 26,600.00 | 27,000.00 | 27,000.00 | -1.10% | 31,108 |
| Apr 10, 2026 | 27,800.00 | 27,800.00 | 27,250.00 | 27,300.00 | 27,300.00 | - | 38,588 |
| Apr 9, 2026 | 27,850.00 | 27,850.00 | 26,800.00 | 27,300.00 | 27,300.00 | -3.87% | 45,787 |
| Apr 8, 2026 | 28,150.00 | 28,550.00 | 27,900.00 | 28,400.00 | 28,400.00 | 4.80% | 38,512 |
| Apr 7, 2026 | 27,850.00 | 28,050.00 | 26,950.00 | 27,100.00 | 27,100.00 | 0.93% | 21,131 |
| Apr 6, 2026 | 27,350.00 | 27,600.00 | 26,750.00 | 26,850.00 | 26,850.00 | -0.19% | 21,662 |
| Apr 3, 2026 | 27,500.00 | 27,500.00 | 26,500.00 | 26,900.00 | 26,900.00 | 1.13% | 21,277 |
| Apr 2, 2026 | 28,500.00 | 28,600.00 | 25,900.00 | 26,600.00 | 26,600.00 | -6.01% | 43,508 |
| Apr 1, 2026 | 27,200.00 | 28,400.00 | 27,200.00 | 28,300.00 | 28,300.00 | 5.79% | 32,860 |
| Mar 31, 2026 | 28,000.00 | 28,000.00 | 26,700.00 | 26,750.00 | 26,750.00 | -3.08% | 34,019 |
| Mar 30, 2026 | 27,100.00 | 28,700.00 | 26,550.00 | 27,600.00 | 27,600.00 | 1.47% | 54,416 |
| Mar 27, 2026 | 27,200.00 | 27,700.00 | 26,350.00 | 27,200.00 | 27,200.00 | -2.33% | 31,109 |
| Mar 26, 2026 | 29,400.00 | 29,400.00 | 27,600.00 | 27,850.00 | 27,850.00 | -3.47% | 66,686 |
| Mar 25, 2026 | 27,400.00 | 29,000.00 | 27,400.00 | 28,850.00 | 28,850.00 | 6.26% | 78,490 |
| Mar 24, 2026 | 27,800.00 | 27,800.00 | 26,300.00 | 27,150.00 | 27,150.00 | 2.26% | 23,204 |
| Mar 23, 2026 | 27,600.00 | 27,600.00 | 26,500.00 | 26,550.00 | 26,550.00 | -5.18% | 35,486 |
| Mar 20, 2026 | 28,200.00 | 28,350.00 | 27,500.00 | 28,000.00 | 28,000.00 | 0.36% | 28,053 |
| Mar 19, 2026 | 28,000.00 | 28,250.00 | 27,800.00 | 27,900.00 | 27,900.00 | -2.79% | 20,282 |
| Mar 18, 2026 | 28,700.00 | 29,150.00 | 28,300.00 | 28,700.00 | 28,700.00 | 1.95% | 38,795 |
| Mar 17, 2026 | 29,250.00 | 29,250.00 | 27,800.00 | 28,150.00 | 28,150.00 | -0.71% | 35,798 |
| Mar 16, 2026 | 28,750.00 | 29,350.00 | 27,900.00 | 28,350.00 | 28,350.00 | -1.90% | 34,628 |
| Mar 13, 2026 | 27,550.00 | 29,450.00 | 27,150.00 | 28,900.00 | 28,900.00 | 1.76% | 53,089 |
| Mar 12, 2026 | 28,350.00 | 28,750.00 | 27,950.00 | 28,400.00 | 28,400.00 | -1.39% | 40,589 |
| Mar 11, 2026 | 28,500.00 | 29,650.00 | 28,050.00 | 28,800.00 | 28,800.00 | 3.60% | 84,385 |
| Mar 10, 2026 | 27,700.00 | 27,950.00 | 26,800.00 | 27,800.00 | 27,800.00 | 6.92% | 40,282 |
| Mar 9, 2026 | 26,700.00 | 27,100.00 | 25,050.00 | 26,000.00 | 26,000.00 | -9.57% | 60,056 |
| Mar 6, 2026 | 27,250.00 | 28,750.00 | 26,800.00 | 28,750.00 | 28,750.00 | 4.74% | 46,290 |
| Mar 5, 2026 | 25,600.00 | 28,150.00 | 25,500.00 | 27,450.00 | 27,450.00 | 15.82% | 108,176 |
| Mar 4, 2026 | 26,850.00 | 28,000.00 | 23,500.00 | 23,700.00 | 23,700.00 | -16.70% | 137,213 |
| Mar 3, 2026 | 30,050.00 | 30,950.00 | 28,450.00 | 28,450.00 | 28,450.00 | -7.93% | 112,282 |
| Feb 27, 2026 | 30,900.00 | 31,650.00 | 30,450.00 | 30,900.00 | 30,900.00 | -2.37% | 95,669 |
| Feb 26, 2026 | 32,100.00 | 32,400.00 | 31,300.00 | 31,650.00 | 31,650.00 | -0.47% | 98,961 |
| Feb 25, 2026 | 32,750.00 | 32,800.00 | 31,650.00 | 31,800.00 | 31,800.00 | -0.93% | 70,117 |
| Feb 24, 2026 | 31,800.00 | 32,650.00 | 31,250.00 | 32,100.00 | 32,100.00 | 0.94% | 72,798 |
| Feb 23, 2026 | 33,350.00 | 33,450.00 | 31,550.00 | 31,800.00 | 31,800.00 | -0.47% | 117,197 |
| Feb 20, 2026 | 32,750.00 | 33,300.00 | 31,700.00 | 31,950.00 | 31,950.00 | -2.59% | 115,766 |
| Feb 19, 2026 | 31,150.00 | 32,950.00 | 31,150.00 | 32,800.00 | 32,800.00 | 7.19% | 154,776 |